Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
8.020
8.020
7.990
7.990
21,976
+0.00(+0.00%)
Jul 25, 2024
7.830
8.000
7.830
7.990
37,126
+0.13(+1.65%)
Jul 24, 2024
7.940
7.940
7.860
7.860
34,555
-0.09(-1.13%)
Jul 23, 2024
7.920
7.950
7.890
7.950
4,586
+0.02(+0.25%)
Jul 22, 2024
7.880
7.933
7.810
7.930
23,258
+0.04(+0.44%)
Jul 19, 2024
7.966
7.966
7.890
7.895
15,991
-0.09(-1.07%)
Jul 18, 2024
8.100
8.110
7.850
7.980
82,746
-0.08(-0.99%)
Jul 17, 2024
8.030
8.100
8.030
8.060
23,149
+0.02(+0.25%)
Jul 16, 2024
7.940
8.100
7.940
8.040
21,220
+0.09(+1.13%)
Jul 15, 2024
7.850
7.970
7.850
7.950
26,624
+0.10(+1.27%)
Jul 12, 2024
7.770
7.870
7.770
7.850
24,448
+0.11(+1.42%)
Jul 11, 2024
7.650
7.758
7.590
7.740
58,740
+0.21(+2.80%)
Jul 10, 2024
7.460
7.530
7.460
7.529
53,562
+0.06(+0.79%)
Jul 09, 2024
7.480
7.495
7.460
7.470
13,123
-0.03(-0.40%)
Jul 08, 2024
7.480
7.550
7.480
7.500
42,506
+0.03(+0.40%)
Jul 05, 2024
7.500
7.520
7.440
7.470
24,588
-0.01(-0.13%)
Jul 03, 2024
7.460
7.560
7.460
7.480
15,340
+0.00(+0.00%)
Jul 02, 2024
7.460
7.480
7.420
7.480
16,367
+0.07(+0.94%)
Jul 01, 2024
7.520
7.550
7.410
7.410
29,910
-0.07(-0.94%)
Jun 28, 2024
7.430
7.500
7.420
7.480
45,355
+0.09(+1.22%)
Jun 27, 2024
7.400
7.420
7.360
7.390
60,706
+0.03(+0.41%)
Jun 26, 2024
7.370
7.396
7.350
7.360
7,237
-0.04(-0.54%)
Jun 25, 2024
7.410
7.420
7.370
7.400
20,430
-0.03(-0.40%)
Jun 24, 2024
7.420
7.470
7.410
7.430
34,966
+0.03(+0.41%)
Jun 21, 2024
7.370
7.400
7.350
7.400
5,650
+0.00(+0.00%)
Jun 20, 2024
7.330
7.470
7.330
7.400
33,962
+0.02(+0.27%)
Jun 18, 2024
7.360
7.380
7.340
7.380
9,578
+0.01(+0.14%)
Jun 17, 2024
7.330
7.380
7.250
7.370
54,017
+0.02(+0.27%)
Jun 14, 2024
7.330
7.450
7.280
7.350
28,927
-0.02(-0.27%)
Jun 13, 2024
7.429
7.483
7.321
7.370
35,330
-0.11(-1.45%)
Jun 12, 2024
7.517
7.576
7.449
7.478
57,754
+0.01(+0.14%)
Jun 11, 2024
7.527
7.550
7.414
7.467
80,030
-0.09(-1.18%)
Jun 10, 2024
7.606
7.616
7.527
7.557
51,910
-0.08(-1.03%)
Jun 07, 2024
7.645
7.714
7.625
7.635
31,997
-0.06(-0.77%)
Jun 06, 2024
7.675
7.714
7.675
7.694
18,041
+0.02(+0.27%)
Jun 05, 2024
7.616
7.675
7.616
7.674
10,778
+0.07(+0.90%)
Jun 04, 2024
7.684
7.748
7.605
7.605
7,233
-0.13(-1.66%)
Jun 03, 2024
7.802
7.802
7.728
7.734
15,079
-0.06(-0.76%)
May 31, 2024
7.704
7.793
7.704
7.793
15,207
+0.12(+1.63%)
May 30, 2024
7.576
7.714
7.576
7.668
19,015
+0.07(+0.88%)
May 29, 2024
7.665
7.665
7.596
7.601
18,770
-0.10(-1.34%)
May 28, 2024
7.694
7.770
7.694
7.704
32,426
+0.02(+0.26%)
May 24, 2024
7.624
7.704
7.624
7.684
34,059
+0.04(+0.51%)
May 23, 2024
7.714
7.714
7.635
7.645
34,009
-0.06(-0.72%)
May 22, 2024
7.773
7.822
7.694
7.700
21,116
-0.11(-1.47%)
May 21, 2024
7.753
7.832
7.753
7.815
17,080
+0.02(+0.29%)
May 20, 2024
7.734
7.813
7.734
7.793
28,987
+0.04(+0.56%)
May 17, 2024
7.783
7.783
7.659
7.749
55,196
-0.01(-0.18%)
May 16, 2024
7.822
7.822
7.763
7.763
25,029
-0.05(-0.63%)
May 15, 2024
7.822
7.832
7.797
7.812
21,878
+0.06(+0.76%)
May 14, 2024
7.704
7.775
7.704
7.753
8,408
-0.02(-0.25%)
May 13, 2024
7.822
7.822
7.635
7.773
10,526
+0.01(+0.13%)
May 10, 2024
7.743
7.819
7.743
7.763
13,154
+0.03(+0.38%)
May 09, 2024
7.645
7.743
7.645
7.734
12,133
+0.11(+1.42%)
May 08, 2024
7.537
7.625
7.537
7.625
10,677
-0.01(-0.13%)
May 07, 2024
7.606
7.645
7.606
7.635
5,903
+0.03(+0.45%)
May 06, 2024
7.586
7.616
7.576
7.601
10,224
+0.05(+0.72%)
May 03, 2024
7.606
7.609
7.537
7.547
14,995
+0.02(+0.26%)
May 02, 2024
7.458
7.547
7.449
7.527
27,046
+0.09(+1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.